Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (OP: TALK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 0.0107 0.0107 0.0080 0.0080 465,836 -0.00(-6.98%)
Jul 30, 2014 0.0107 0.0107 0.0085 0.0086 10,198 -0.00(-22.52%)
Jul 29, 2014 0.0097 0.0111 0.0097 0.0111 963,361 +0.00(+14.43%)
Jul 28, 2014 0.0073 0.0097 0.0073 0.0097 653,974 +0.00(+32.88%)
Jul 25, 2014 0.0073 0.0073 0.0073 0.0073 23,700 +0.00(+4.29%)
Jul 24, 2014 0.0075 0.0095 0.0070 0.0070 1,393,489 -0.00(-6.67%)
Jul 23, 2014 0.0075 0.0075 0.0074 0.0075 156,621 +0.00(+5.63%)
Jul 22, 2014 0.0066 0.0076 0.0066 0.0071 107,672 +0.00(+16.39%)
Jul 21, 2014 0.0100 0.0100 0.0061 0.0061 3,580,726 -0.00(-42.45%)
Jul 18, 2014 0.0110 0.0115 0.0101 0.0106 1,740,500 -0.00(-3.64%)
Jul 17, 2014 0.0145 0.0168 0.0101 0.0110 4,980,021 -0.00(-11.29%)
Jul 16, 2014 0.0110 0.0129 0.0110 0.0124 476,187 +0.00(+16.98%)
Jul 15, 2014 0.0115 0.0122 0.0106 0.0106 684,444 +0.00(+2.91%)
Jul 14, 2014 0.0084 0.0105 0.0081 0.0103 2,136,166 +0.00(+37.33%)
Jul 11, 2014 0.0070 0.0075 0.0063 0.0075 434,055 +0.00(+8.70%)
Jul 10, 2014 0.0061 0.0074 0.0061 0.0069 1,187,999 +0.00(+11.29%)
Jul 09, 2014 0.0091 0.0091 0.0061 0.0062 2,833,544 -0.00(-34.74%)
Jul 08, 2014 0.0086 0.0099 0.0085 0.0095 1,092,415 -0.00(-4.04%)
Jul 07, 2014 0.0085 0.0099 0.0085 0.0099 330,470 +0.00(+16.47%)
Jul 03, 2014 0.0085 0.0085 0.0085 0 -0.00(-10.53%)
Jul 02, 2014 0.0100 0.0101 0.0091 0.0095 850,000 -0.00(-5.00%)
Jul 01, 2014 0.0105 0.0105 0.0095 0.0100 1,067,500 -0.00(-8.26%)
Jun 30, 2014 0.0130 0.0130 0.0101 0.0109 1,467,800 -0.00(-9.17%)
Jun 27, 2014 0.0139 0.0139 0.0120 0.0120 721,466 -0.00(-4.00%)
Jun 26, 2014 0.0125 0.0125 0.0125 0.0125 6,000 -0.00(-10.07%)
Jun 25, 2014 0.0126 0.0141 0.0117 0.0139 447,979 +0.00(+9.45%)
Jun 24, 2014 0.0144 0.0144 0.0116 0.0127 805,861 -0.00(-5.93%)
Jun 23, 2014 0.0142 0.0142 0.0130 0.0135 269,186 -0.00(-3.57%)
Jun 20, 2014 0.0131 0.0142 0.0131 0.0140 1,320,198 +0.00(+6.87%)
Jun 19, 2014 0.0130 0.0144 0.0130 0.0131 485,306 +0.00(+0.77%)
Jun 18, 2014 0.0139 0.0139 0.0119 0.0130 903,244 +0.00(+1.56%)
Jun 17, 2014 0.0115 0.0128 0.0115 0.0128 3,175,577 +0.00(+7.56%)
Jun 16, 2014 0.0120 0.0125 0.0112 0.0119 1,543,819 +0.00(+4.39%)
Jun 13, 2014 0.0130 0.0132 0.0114 0.0114 1,207,386 -0.00(-5.00%)
Jun 12, 2014 0.0220 0.0225 0.0120 0.0120 13,406,779 -0.01(-42.86%)
Jun 11, 2014 0.0180 0.0277 0.0172 0.0210 4,501,220 +0.01(+50.00%)
Jun 10, 2014 0.0217 0.0217 0.0115 0.0140 3,945,490 -0.01(-39.13%)
Jun 06, 2014 0.0225 0.0230 0.0220 0.0230 166,600 +0.00(+4.55%)
Jun 05, 2014 0.0250 0.0250 0.0215 0.0220 351,395 -0.00(-15.38%)
Jun 04, 2014 0.0238 0.0260 0.0238 0.0260 77,800 +0.00(+4.00%)
Jun 03, 2014 0.0260 0.0260 0.0237 0.0250 328,900 +0.00(+6.38%)
Jun 02, 2014 0.0268 0.0280 0.0235 0.0235 394,558 -0.00(-14.55%)
May 30, 2014 0.0270 0.0296 0.0270 0.0275 698,500 +0.00(+4.17%)
May 29, 2014 0.0264 0.0264 0.0261 0.0264 140,800 -0.00(-0.38%)
May 28, 2014 0.0310 0.0310 0.0241 0.0265 666,577 -0.01(-17.19%)
May 27, 2014 0.0351 0.0351 0.0280 0.0320 1,494,476 -0.01(-22.89%)
May 23, 2014 0.0415 0.0415 0.0415 0 -0.00(-4.60%)
May 22, 2014 0.0435 0.0435 0.0410 0.0435 4,260 -0.00(-0.46%)
May 21, 2014 0.0439 0.0439 0.0400 0.0437 117,500 +0.00(+6.59%)
May 20, 2014 0.0407 0.0439 0.0407 0.0410 19,970 -0.00(-5.75%)
May 19, 2014 0.0438 0.0525 0.0435 0.0435 70,875 -0.00(-0.46%)
May 16, 2014 0.0450 0.0540 0.0416 0.0437 57,699 +0.00(+5.30%)
May 15, 2014 0.0489 0.0489 0.0415 0.0415 154,302 -0.00(-10.75%)
May 14, 2014 0.0488 0.0488 0.0401 0.0465 226,912 -0.00(-6.44%)
May 13, 2014 0.0530 0.0530 0.0497 0.0497 196,550 -0.00(-5.33%)
May 12, 2014 0.0525 0.0525 0.0503 0.0525 23,600 -0.00(-0.19%)
May 09, 2014 0.0545 0.0545 0.0526 0.0526 95,972 -0.00(-4.36%)
May 08, 2014 0.0550 0.0550 0.0525 0.0550 188,258 +0.00(+3.77%)
May 07, 2014 0.0550 0.0550 0.0530 0.0530 124,375 -0.01(-9.71%)
May 06, 2014 0.0623 0.0623 0.0550 0.0587 60,500 -0.00(-4.24%)
May 05, 2014 0.0501 0.0628 0.0500 0.0613 215,701 +0.01(+11.45%)
May 02, 2014 0.0510 0.0580 0.0500 0.0550 161,000 -0.00(-6.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.